Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 20.53 | 20.53 | 20.45 | 20.45 | 2,946,258 | -0.08(-0.41%) |
Jan 30, 2020 | 20.50 | 20.54 | 20.46 | 20.53 | 4,064,838 | +0.02(+0.07%) |
Jan 29, 2020 | 20.56 | 20.56 | 20.50 | 20.52 | 6,607,654 | -0.01(-0.04%) |
Jan 28, 2020 | 20.50 | 20.56 | 20.47 | 20.53 | 6,329,590 | +0.08(+0.37%) |
Jan 27, 2020 | 20.48 | 20.49 | 20.42 | 20.45 | 6,046,164 | -0.10(-0.48%) |
Jan 24, 2020 | 20.59 | 20.59 | 20.51 | 20.55 | 10,365,228 | -0.04(-0.19%) |
Jan 23, 2020 | 20.60 | 20.60 | 20.57 | 20.59 | 2,048,455 | -0.03(-0.15%) |
Jan 22, 2020 | 20.61 | 20.63 | 20.60 | 20.62 | 3,570,230 | +0.02(+0.07%) |
Jan 21, 2020 | 20.60 | 20.64 | 20.60 | 20.60 | 2,734,120 | -0.02(-0.11%) |
Jan 17, 2020 | 20.66 | 20.66 | 20.63 | 20.63 | 2,374,133 | -0.02(-0.11%) |
Jan 16, 2020 | 20.65 | 20.65 | 20.62 | 20.65 | 2,722,302 | +0.01(+0.04%) |
Jan 15, 2020 | 20.62 | 20.64 | 20.61 | 20.64 | 5,253,412 | +0.05(+0.22%) |
Jan 14, 2020 | 20.61 | 20.63 | 20.60 | 20.60 | 1,729,390 | -0.02(-0.07%) |
Jan 13, 2020 | 20.62 | 20.63 | 20.60 | 20.61 | 2,129,379 | +0.02(+0.07%) |
Jan 10, 2020 | 20.60 | 20.62 | 20.59 | 20.60 | 4,329,812 | -0.02(-0.07%) |
Jan 09, 2020 | 20.56 | 20.61 | 20.56 | 20.61 | 1,967,737 | +0.04(+0.19%) |
Jan 08, 2020 | 20.55 | 20.58 | 20.53 | 20.57 | 2,123,085 | +0.04(+0.19%) |
Jan 07, 2020 | 20.56 | 20.56 | 20.53 | 20.53 | 2,128,553 | -0.02(-0.11%) |
Jan 06, 2020 | 20.55 | 20.56 | 20.53 | 20.56 | 6,815,509 | -0.02(-0.07%) |
Jan 03, 2020 | 20.53 | 20.58 | 20.53 | 20.57 | 2,944,025 | +0.01(+0.04%) |
Jan 02, 2020 | 20.55 | 20.57 | 20.52 | 20.56 | 2,310,934 | +0.05(+0.26%) |
Dec 31, 2019 | 20.48 | 20.52 | 20.48 | 20.51 | 2,801,782 | +0.04(+0.19%) |
Dec 30, 2019 | 20.51 | 20.51 | 20.47 | 20.47 | 1,289,158 | -0.02(-0.11%) |
Dec 27, 2019 | 20.52 | 20.52 | 20.48 | 20.50 | 676,672 | +0.00(+0.00%) |
Dec 26, 2019 | 20.50 | 20.50 | 20.48 | 20.50 | 2,322,349 | +0.02(+0.11%) |
Dec 24, 2019 | 20.48 | 20.48 | 20.45 | 20.47 | 1,428,866 | +0.02(+0.11%) |
Dec 23, 2019 | 20.46 | 20.46 | 20.44 | 20.45 | 2,120,919 | +0.02(+0.07%) |
Dec 20, 2019 | 20.50 | 20.50 | 20.44 | 20.44 | 6,289,168 | -0.02(-0.08%) |
Dec 19, 2019 | 20.46 | 20.47 | 20.43 | 20.45 | 11,384,765 | -0.01(-0.04%) |
Dec 18, 2019 | 20.44 | 20.46 | 20.43 | 20.46 | 3,517,214 | +0.04(+0.19%) |
Dec 17, 2019 | 20.39 | 20.43 | 20.38 | 20.42 | 2,161,429 | +0.05(+0.26%) |
Dec 16, 2019 | 20.35 | 20.38 | 20.35 | 20.37 | 1,229,974 | +0.04(+0.19%) |
Dec 13, 2019 | 20.33 | 20.35 | 20.32 | 20.33 | 1,802,800 | +0.02(+0.11%) |
Dec 12, 2019 | 20.29 | 20.34 | 20.26 | 20.31 | 2,202,748 | +0.03(+0.15%) |
Dec 11, 2019 | 20.25 | 20.29 | 20.24 | 20.28 | 2,515,114 | +0.03(+0.15%) |
Dec 10, 2019 | 20.22 | 20.25 | 20.20 | 20.25 | 2,565,041 | +0.04(+0.19%) |
Dec 09, 2019 | 20.21 | 20.22 | 20.19 | 20.21 | 2,901,621 | +0.00(+0.00%) |
Dec 06, 2019 | 20.20 | 20.21 | 20.19 | 20.21 | 1,148,616 | +0.03(+0.15%) |
Dec 05, 2019 | 20.19 | 20.19 | 20.15 | 20.18 | 2,096,418 | +0.04(+0.19%) |
Dec 04, 2019 | 20.15 | 20.16 | 20.13 | 20.14 | 1,474,585 | +0.01(+0.04%) |
Dec 03, 2019 | 20.11 | 20.13 | 20.09 | 20.13 | 2,483,546 | +0.01(+0.04%) |
Dec 02, 2019 | 20.16 | 20.16 | 20.10 | 20.13 | 2,555,122 | -0.01(-0.06%) |
Nov 29, 2019 | 20.16 | 20.18 | 20.14 | 20.14 | 1,579,088 | -0.02(-0.11%) |
Nov 27, 2019 | 20.15 | 20.17 | 20.14 | 20.16 | 1,294,680 | +0.01(+0.04%) |
Nov 26, 2019 | 20.15 | 20.16 | 20.14 | 20.15 | 1,885,589 | +0.01(+0.04%) |
Nov 25, 2019 | 20.12 | 20.15 | 20.12 | 20.15 | 2,250,017 | +0.03(+0.15%) |
Nov 22, 2019 | 20.12 | 20.14 | 20.09 | 20.12 | 2,464,518 | +0.03(+0.15%) |
Nov 21, 2019 | 20.10 | 20.10 | 20.06 | 20.09 | 1,891,554 | +0.02(+0.08%) |
Nov 20, 2019 | 20.09 | 20.11 | 20.06 | 20.07 | 2,112,057 | -0.02(-0.11%) |
Nov 19, 2019 | 20.14 | 20.14 | 20.09 | 20.09 | 2,603,218 | -0.05(-0.26%) |
Nov 18, 2019 | 20.16 | 20.17 | 20.15 | 20.15 | 4,046,226 | -0.02(-0.11%) |
Nov 15, 2019 | 20.16 | 20.18 | 20.15 | 20.17 | 2,316,880 | +0.03(+0.15%) |
Nov 14, 2019 | 20.16 | 20.16 | 20.13 | 20.14 | 2,557,962 | -0.02(-0.11%) |
Nov 13, 2019 | 20.15 | 20.16 | 20.14 | 20.16 | 1,480,007 | -0.02(-0.11%) |
Nov 12, 2019 | 20.19 | 20.19 | 20.16 | 20.18 | 1,636,094 | +0.01(+0.04%) |
Nov 11, 2019 | 20.20 | 20.20 | 20.17 | 20.18 | 547,086 | -0.02(-0.11%) |
Nov 08, 2019 | 20.18 | 20.20 | 20.15 | 20.20 | 3,130,611 | +0.02(+0.11%) |
Nov 07, 2019 | 20.21 | 20.21 | 20.18 | 20.18 | 2,517,470 | -0.01(-0.04%) |
Nov 06, 2019 | 20.22 | 20.22 | 20.18 | 20.18 | 907,606 | -0.02(-0.11%) |
Nov 05, 2019 | 20.26 | 20.26 | 20.21 | 20.21 | 3,942,265 | -0.04(-0.19%) |
Nov 04, 2019 | 20.24 | 20.25 | 20.23 | 20.24 | 5,348,799 | +0.05(+0.22%) |